(CIBR)
66.41
0.99 (1.51%)
At close: Mar 04, 2025, 3:59 PM
66.45
0.06%
After-hours: Mar 04, 2025, 04:19 PM EST
CIBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 67.23 | 67.56 | 64.97 | 65.42 | -0.69 | -1.04% | 1,586,097 |
| Feb 28, 2025 | 65.22 | 66.18 | 64.94 | 66.11 | 0.55 | 0.84% | 737,745 |
| Feb 27, 2025 | 67.71 | 67.89 | 65.56 | 65.56 | -1.50 | -2.24% | 694,300 |
| Feb 26, 2025 | 66.81 | 67.67 | 66.65 | 67.06 | 0.70 | 1.05% | 647,955 |
| Feb 25, 2025 | 66.75 | 66.76 | 65.47 | 66.36 | -0.41 | -0.61% | 1,074,300 |
| Feb 24, 2025 | 67.94 | 67.94 | 66.19 | 66.77 | -0.92 | -1.36% | 767,500 |
| Feb 21, 2025 | 69.76 | 69.76 | 67.58 | 67.69 | -2.53 | -3.60% | 1,082,842 |
| Feb 20, 2025 | 71.12 | 71.12 | 69.17 | 70.22 | -1.16 | -1.63% | 860,825 |
| Feb 19, 2025 | 71.81 | 71.81 | 70.82 | 71.38 | -0.54 | -0.75% | 840,600 |
| Feb 18, 2025 | 71.69 | 71.92 | 71.31 | 71.92 | 0.47 | 0.66% | 1,176,300 |
| Feb 14, 2025 | 71.60 | 71.61 | 70.83 | 71.45 | -0.22 | -0.31% | 589,222 |
| Feb 13, 2025 | 71.23 | 71.74 | 70.55 | 71.67 | 1.32 | 1.88% | 1,528,625 |
| Feb 12, 2025 | 69.40 | 70.44 | 69.29 | 70.35 | 0.02 | 0.03% | 814,600 |
| Feb 11, 2025 | 70.46 | 70.52 | 69.90 | 70.33 | -0.36 | -0.51% | 832,932 |
| Feb 10, 2025 | 70.00 | 70.84 | 69.83 | 70.69 | 1.27 | 1.83% | 781,623 |
| Feb 7, 2025 | 69.74 | 70.20 | 69.23 | 69.42 | 0.52 | 0.75% | 1,199,008 |
| Feb 6, 2025 | 69.38 | 69.38 | 68.50 | 68.90 | -0.41 | -0.59% | 617,212 |
| Feb 5, 2025 | 68.41 | 69.42 | 68.01 | 69.31 | 1.11 | 1.63% | 735,601 |
| Feb 4, 2025 | 67.23 | 68.24 | 67.23 | 68.20 | 0.98 | 1.46% | 904,352 |
| Feb 3, 2025 | 66.26 | 67.48 | 66.09 | 67.22 | -0.38 | -0.56% | 1,027,100 |
| Jan 31, 2025 | 67.98 | 68.53 | 67.51 | 67.60 | -0.04 | -0.06% | 1,039,349 |
| Jan 30, 2025 | 67.54 | 68.27 | 67.33 | 67.64 | 1.02 | 1.53% | 717,861 |
| Jan 29, 2025 | 67.56 | 67.56 | 66.30 | 66.62 | -0.48 | -0.72% | 871,335 |
| Jan 28, 2025 | 65.67 | 67.18 | 65.16 | 67.10 | 1.74 | 2.66% | 1,202,586 |
| Jan 27, 2025 | 64.90 | 66.32 | 64.71 | 65.36 | -1.41 | -2.11% | 776,671 |
| Jan 24, 2025 | 67.00 | 67.33 | 66.66 | 66.77 | 0.06 | 0.09% | 643,147 |
| Jan 23, 2025 | 66.56 | 66.77 | 65.99 | 66.71 | -0.23 | -0.34% | 486,123 |
| Jan 22, 2025 | 66.79 | 67.16 | 66.29 | 66.94 | 0.72 | 1.09% | 716,308 |
| Jan 21, 2025 | 65.48 | 66.29 | 65.44 | 66.22 | 1.48 | 2.29% | 990,979 |
| Jan 17, 2025 | 65.63 | 65.63 | 64.64 | 64.74 | 0.03 | 0.05% | 679,000 |
| Jan 16, 2025 | 64.96 | 65.13 | 64.38 | 64.71 | 0.06 | 0.09% | 355,000 |
| Jan 15, 2025 | 64.60 | 64.80 | 64.18 | 64.65 | 1.00 | 1.57% | 707,749 |
| Jan 14, 2025 | 63.60 | 63.91 | 63.22 | 63.65 | 0.44 | 0.70% | 424,357 |
| Jan 13, 2025 | 62.83 | 63.42 | 62.71 | 63.21 | -0.32 | -0.50% | 598,518 |
| Jan 10, 2025 | 63.35 | 63.93 | 63.13 | 63.53 | -0.63 | -0.98% | 717,395 |
| Jan 8, 2025 | 63.55 | 64.19 | 63.03 | 64.16 | 0.30 | 0.47% | 625,974 |
| Jan 7, 2025 | 64.94 | 64.94 | 63.60 | 63.86 | -0.91 | -1.40% | 949,196 |
| Jan 6, 2025 | 64.90 | 65.24 | 64.38 | 64.77 | 0.42 | 0.65% | 803,831 |
| Jan 3, 2025 | 63.87 | 64.48 | 63.78 | 64.35 | 0.60 | 0.94% | 681,652 |
| Jan 2, 2025 | 64.38 | 64.66 | 63.35 | 63.75 | 0.30 | 0.47% | 629,666 |
| Dec 31, 2024 | 64.04 | 64.06 | 63.26 | 63.45 | -0.36 | -0.56% | 442,015 |
| Dec 30, 2024 | 63.75 | 64.13 | 63.08 | 63.81 | -0.73 | -1.13% | 336,488 |
| Dec 27, 2024 | 65.08 | 65.08 | 63.91 | 64.54 | -0.76 | -1.16% | 328,302 |
| Dec 26, 2024 | 64.98 | 65.43 | 64.68 | 65.30 | 0.25 | 0.38% | 216,955 |
| Dec 24, 2024 | 64.73 | 65.07 | 64.45 | 65.05 | 0.63 | 0.98% | 272,800 |
| Dec 23, 2024 | 64.20 | 64.54 | 63.72 | 64.42 | 0.38 | 0.59% | 416,529 |
| Dec 20, 2024 | 62.85 | 64.70 | 62.63 | 64.04 | 0.73 | 1.15% | 650,245 |
| Dec 19, 2024 | 64.32 | 64.39 | 63.19 | 63.31 | 0.07 | 0.11% | 815,000 |
| Dec 18, 2024 | 66.33 | 66.35 | 62.87 | 63.24 | -3.05 | -4.60% | 810,996 |
| Dec 17, 2024 | 66.78 | 66.82 | 66.07 | 66.29 | -0.75 | -1.12% | 553,555 |